Skip to main content

Huize Holding Ltd ADR (NQ: HUIZ )

0.5855 +0.0055 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.210 1.310 1.210 1.290 8,146 +0.01(+0.78%)
Jan 30, 2023 1.190 1.380 1.190 1.280 33,859 +0.02(+1.59%)
Jan 27, 2023 1.510 1.510 1.110 1.260 147,969 -0.19(-13.10%)
Jan 26, 2023 1.500 1.520 1.370 1.450 57,956 -0.05(-3.01%)
Jan 25, 2023 1.430 1.500 1.380 1.495 36,341 +0.07(+4.55%)
Jan 24, 2023 1.480 1.500 1.430 1.430 39,581 -0.04(-2.39%)
Jan 23, 2023 1.420 1.510 1.400 1.465 71,405 +0.07(+4.64%)
Jan 20, 2023 1.370 1.420 1.340 1.400 23,295 +0.07(+5.26%)
Jan 19, 2023 1.420 1.420 1.290 1.330 42,494 -0.05(-3.62%)
Jan 18, 2023 1.390 1.410 1.340 1.380 29,887 +0.04(+2.99%)
Jan 17, 2023 1.440 1.440 1.270 1.340 39,869 -0.05(-3.60%)
Jan 13, 2023 1.330 1.400 1.330 1.390 54,932 +0.06(+4.51%)
Jan 12, 2023 1.270 1.330 1.270 1.330 34,108 +0.05(+3.91%)
Jan 11, 2023 1.300 1.320 1.270 1.280 23,378 +0.01(+0.79%)
Jan 10, 2023 1.200 1.289 1.200 1.270 23,252 +0.07(+5.83%)
Jan 09, 2023 1.220 1.330 1.200 1.200 86,174 -0.03(-2.45%)
Jan 06, 2023 1.280 1.280 1.200 1.230 10,709 +0.03(+2.51%)
Jan 05, 2023 1.320 1.320 1.200 1.200 119,844 -0.14(-10.45%)
Jan 04, 2023 1.340 1.410 1.310 1.340 61,985 +0.04(+2.68%)
Jan 03, 2023 1.380 1.460 1.285 1.305 54,515 -0.08(-5.44%)
Dec 30, 2022 1.380 1.470 1.380 1.380 37,592 -0.02(-1.42%)
Dec 29, 2022 1.340 1.400 1.340 1.400 32,210 +0.07(+5.26%)
Dec 28, 2022 1.310 1.380 1.270 1.330 35,179 -0.01(-0.75%)
Dec 27, 2022 1.310 1.355 1.290 1.340 35,534 +0.02(+1.13%)
Dec 23, 2022 1.210 1.330 1.200 1.325 49,593 -0.00(-0.04%)
Dec 22, 2022 1.370 1.410 1.255 1.325 100,344 -0.04(-3.25%)
Dec 21, 2022 1.310 1.410 1.290 1.370 25,438 +0.10(+7.87%)
Dec 20, 2022 1.260 1.348 1.180 1.270 193,328 -0.07(-5.22%)
Dec 19, 2022 1.350 1.379 1.340 1.340 47,791 +0.01(+0.75%)
Dec 16, 2022 1.260 1.350 1.260 1.330 36,890 +0.06(+4.85%)
Dec 15, 2022 1.290 1.390 1.240 1.268 75,083 -0.03(-2.42%)
Dec 14, 2022 1.220 1.320 1.220 1.300 73,612 +0.08(+6.56%)
Dec 13, 2022 1.220 1.220 1.141 1.220 21,099 +0.00(+0.00%)
Dec 12, 2022 1.220 1.220 1.160 1.220 26,065 +0.03(+2.52%)
Dec 09, 2022 1.200 1.220 1.180 1.190 41,100 +0.04(+3.57%)
Dec 08, 2022 1.160 1.190 1.100 1.149 56,561 +0.10(+9.43%)
Dec 07, 2022 1.100 1.100 1.010 1.050 61,613 -0.07(-6.48%)
Dec 06, 2022 1.100 1.150 1.080 1.123 47,377 -0.02(-1.95%)
Dec 05, 2022 1.180 1.225 1.135 1.145 59,062 -0.03(-2.97%)
Dec 02, 2022 1.100 1.180 1.097 1.180 40,143 +0.12(+11.32%)
Dec 01, 2022 1.110 1.150 1.050 1.060 51,197 -0.07(-6.19%)
Nov 30, 2022 1.250 1.250 1.120 1.130 50,097 -0.08(-6.61%)
Nov 29, 2022 1.160 1.300 1.150 1.210 98,714 +0.06(+5.24%)
Nov 28, 2022 1.000 1.150 0.9995 1.150 46,012 +0.14(+13.83%)
Nov 25, 2022 0.9600 1.010 0.9500 1.010 83,687 +0.15(+16.84%)
Nov 23, 2022 0.8500 1.000 0.8400 0.8644 74,499 +0.02(+2.90%)
Nov 22, 2022 0.8499 0.8500 0.7998 0.8400 61,703 -0.01(-1.18%)
Nov 21, 2022 0.7931 0.8500 0.7931 0.8500 25,378 +0.01(+1.46%)
Nov 18, 2022 0.8499 0.8500 0.8281 0.8378 5,694 +0.01(+1.31%)
Nov 17, 2022 0.7800 0.8385 0.7800 0.8270 23,210 +0.05(+6.01%)
Nov 16, 2022 0.7974 0.8039 0.7800 0.7801 30,441 -0.05(-6.07%)
Nov 15, 2022 0.8101 0.8500 0.8100 0.8305 44,793 +0.09(+12.73%)
Nov 14, 2022 0.7004 0.8099 0.7004 0.7367 94,765 +0.05(+6.64%)
Nov 11, 2022 0.6200 0.7199 0.6200 0.6908 92,447 +0.10(+17.08%)
Nov 10, 2022 0.4900 0.5900 0.4900 0.5900 40,859 +0.06(+10.32%)
Nov 09, 2022 0.5398 0.5398 0.4800 0.5348 18,893 -0.01(-2.41%)
Nov 08, 2022 0.5452 0.5480 0.5339 0.5480 5,032 -0.01(-1.63%)
Nov 07, 2022 0.5900 0.5900 0.5400 0.5571 3,189 -0.02(-3.93%)
Nov 04, 2022 0.5250 0.5799 0.5200 0.5799 29,511 +0.09(+18.35%)
Nov 03, 2022 0.5000 0.5100 0.4900 0.4900 12,462 -0.02(-4.26%)
Nov 02, 2022 0.5000 0.5120 0.4902 0.5118 26,537 +0.00(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.